大和証券リビング投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 84,600 | 86,300 | 84,400 | 86,100 | +1,400 | +1.7% | 8,696 |
| 2015/06/25 | 83,600 | 84,800 | 83,600 | 84,700 | +400 | +0.5% | 5,998 |
| 2015/06/24 | 83,600 | 84,600 | 83,600 | 84,300 | +300 | +0.4% | 7,104 |
| 2015/06/23 | 83,700 | 84,100 | 83,000 | 84,000 | +900 | +1.1% | 9,184 |
| 2015/06/22 | 82,900 | 83,500 | 82,600 | 83,100 | +900 | +1.1% | 6,398 |
| 2015/06/19 | 82,400 | 83,400 | 82,200 | 82,200 | -200 | -0.2% | 20,939 |
| 2015/06/18 | 82,700 | 83,100 | 82,300 | 82,400 | -700 | -0.8% | 6,448 |
| 2015/06/17 | 82,800 | 83,700 | 82,700 | 83,100 | +200 | +0.2% | 10,864 |
| 2015/06/16 | 82,200 | 83,000 | 82,000 | 82,900 | +700 | +0.9% | 9,142 |
| 2015/06/15 | 81,900 | 82,200 | 81,700 | 82,200 | +400 | +0.5% | 6,409 |
| 2015/06/12 | 82,700 | 82,800 | 81,600 | 81,800 | -900 | -1.1% | 10,784 |
| 2015/06/11 | 83,200 | 83,500 | 82,700 | 82,700 | -500 | -0.6% | 10,295 |
| 2015/06/10 | 82,900 | 83,400 | 82,800 | 83,200 | ±0 | ±0% | 7,857 |
| 2015/06/09 | 82,500 | 83,200 | 82,300 | 83,200 | +500 | +0.6% | 11,438 |
| 2015/06/08 | 81,400 | 83,200 | 81,400 | 82,700 | +800 | +1% | 18,346 |
| 2015/06/05 | 82,300 | 82,500 | 81,500 | 81,900 | -900 | -1.1% | 15,135 |
| 2015/06/04 | 83,100 | 83,500 | 82,800 | 82,800 | -200 | -0.2% | 11,238 |
| 2015/06/03 | 83,100 | 83,400 | 82,100 | 83,000 | -600 | -0.7% | 12,381 |
| 2015/06/02 | 82,200 | 83,600 | 82,200 | 83,600 | +1,400 | +1.7% | 24,943 |
| 2015/06/01 | 82,200 | 82,400 | 81,600 | 82,200 | -200 | -0.2% | 16,355 |
| 2015/05/29 | 81,000 | 82,400 | 81,000 | 82,400 | +1,400 | +1.7% | 32,667 |
| 2015/05/28 | 80,000 | 81,900 | 79,500 | 81,000 | -3,100 | -3.7% | 203,595 |
| 2015/05/27 | 81,900 | 85,500 | 81,900 | 84,100 | -600 | -0.7% | 42,264 |
| 2015/05/26 | 84,500 | 85,300 | 83,600 | 84,700 | -200 | -0.2% | 18,982 |
| 2015/05/25 | 82,200 | 85,200 | 81,900 | 84,900 | +2,800 | +3.4% | 26,557 |
| 2015/05/22 | 80,200 | 82,600 | 80,100 | 82,100 | +2,100 | +2.6% | 23,074 |
| 2015/05/21 | 77,500 | 80,200 | 77,400 | 80,000 | +1,600 | +2% | 118,321 |
| 2015/05/20 | 79,800 | 79,900 | 78,400 | 78,400 | -1,500 | -1.9% | 62,916 |
| 2015/05/19 | 80,300 | 80,400 | 79,900 | 79,900 | -500 | -0.6% | 14,525 |
| 2015/05/18 | 80,100 | 80,800 | 80,100 | 80,400 | +200 | +0.2% | 10,693 |
| 2015/05/15 | 80,700 | 80,700 | 80,100 | 80,200 | -500 | -0.6% | 5,927 |
| 2015/05/14 | 80,000 | 80,900 | 79,900 | 80,700 | +700 | +0.9% | 7,777 |
| 2015/05/13 | 80,300 | 80,500 | 79,700 | 80,000 | ±0 | ±0% | 6,352 |
| 2015/05/12 | 80,900 | 81,100 | 80,000 | 80,000 | -700 | -0.9% | 7,602 |
| 2015/05/11 | 81,700 | 81,800 | 80,700 | 80,700 | -2,700 | -3.2% | 13,418 |
| 2015/05/08 | 82,200 | 83,700 | 82,200 | 83,400 | +1,600 | +2% | 2,980 |
| 2015/05/07 | 83,500 | 83,500 | 81,700 | 81,800 | -1,700 | -2% | 3,318 |
| 2015/05/01 | 84,500 | 84,700 | 83,500 | 83,500 | -1,000 | -1.2% | 3,562 |
| 2015/04/30 | 85,500 | 85,500 | 84,100 | 84,500 | -900 | -1.1% | 3,562 |
| 2015/04/28 | 86,500 | 86,500 | 85,400 | 85,400 | -1,100 | -1.3% | 3,206 |
| 2015/04/27 | 86,600 | 87,100 | 86,500 | 86,500 | -100 | -0.1% | 2,524 |
| 2015/04/24 | 86,900 | 87,100 | 86,600 | 86,600 | -200 | -0.2% | 1,908 |
| 2015/04/23 | 86,600 | 87,200 | 86,600 | 86,800 | +100 | +0.1% | 2,435 |
| 2015/04/22 | 86,800 | 87,100 | 86,600 | 86,700 | -100 | -0.1% | 2,222 |
| 2015/04/21 | 87,000 | 87,000 | 86,300 | 86,800 | ±0 | ±0% | 1,957 |
| 2015/04/20 | 86,900 | 87,000 | 86,200 | 86,800 | -100 | -0.1% | 2,879 |
| 2015/04/17 | 86,700 | 86,900 | 86,500 | 86,900 | +100 | +0.1% | 1,626 |
| 2015/04/16 | 86,300 | 86,900 | 86,100 | 86,800 | +500 | +0.6% | 2,495 |
| 2015/04/15 | 86,000 | 86,500 | 86,000 | 86,300 | ±0 | ±0% | 1,580 |
| 2015/04/14 | 86,200 | 86,500 | 85,900 | 86,300 | +100 | +0.1% | 2,180 |
2301～
2350
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「大和リビン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
